VLUE: iShares Edge MSCI USA Value Factor ETF

As of Friday, May 30th, 2025

$ 107.02

-- 0 0%

Open: 107.02
High: 107.02
Low: 107.02
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 107.02

+0.13 +0.12%

Open: 107.23
High: 107.33
Low: 106.08
Volume: 348,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 107.23 107.33 106.08 107.02 348,216 +0.13 +0.12
2025-05-28 107.65 107.81 106.73 106.89 309,941 -0.87 -0.81
2025-05-27 107.04 107.82 106.50 107.76 353,741 +1.76 +1.66
2025-05-23 105.25 106.27 105.25 106.00 469,657 -0.48 -0.45
2025-05-22 106.84 107.16 106.17 106.48 421,094 -0.52 -0.49
2025-05-21 108.55 108.76 106.92 107.00 408,950 -2.27 -2.08
2025-05-20 109.36 109.73 108.87 109.27 390,451 -0.20 -0.18
2025-05-19 108.48 109.61 108.48 109.47 265,301 -0.08 -0.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 107.82
On 2025-05-27		 105.25
On 2025-05-23		 0.02 0.02 107.16
On 2025-05-22		 105.25
On 2025-05-23		 -1.78 106.83
10D 109.73
On 2025-05-20		 105.25
On 2025-05-23		 -0.37 -0.34 109.73
On 2025-05-20		 105.25
On 2025-05-23		 -4.08 107.83
20D 109.73
On 2025-05-20		 102.47
On 2025-05-01		 4.46 4.35 109.73
On 2025-05-20		 105.25
On 2025-05-23		 -4.08 106.53
WTD 107.82
On 2025-05-27		 106.08
On 2025-05-29		 1.02 0.96 107.82
On 2025-05-27		 106.08
On 2025-05-29		 -1.61 107.22
MTD 109.73
On 2025-05-20		 102.47
On 2025-05-01		 4.46 4.35 109.73
On 2025-05-20		 105.25
On 2025-05-23		 -4.08 106.53
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.42 -0.74 -0.30 1,283,499
KO

The Coca-Cola Company

71.94 +0.45 +0.62 3,299,110
PFE

Pfizer Inc.

23.50 +0.05 +0.21 8,529,594
VZ

Verizon Communications Inc.

43.82 +0.49 +1.12 3,322,319
VIX

CBOE Volatility Index

19.50 +0.32 +1.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,136.74 -78.99 -0.19 196,662,643
DJTA

Dow Jones Transportation Average

14,653.12 -92.26 -0.63 45,795,551
SPX

S&P 500 Index

5,888.34 -23.83 -0.40
OEX

S&P 100 Index

2,873.35 -12.25 -0.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,257.46 -106.49 -0.50
NYA

NYSE Composite Index

19,709.43 -34.42 -0.17
XAX

NYSE AMEX Composite Index

5,185.10 -27.02 -0.52
RUI

RUSSELL 1000 Index

3,222.65 -12.92 -0.40
RUT

Russell 2000 Index

2,066.14 -8.64 -0.42
RUA

Russell 3000 Index

3,346.90 -13.44 -0.40
VIX

CBOE Volatility Index

19.50 +0.32 +1.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.19 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +0.27 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.87 +0.25 +1.16
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,830.08 -31.98 -0.32
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

154.47 0.00 0.00
XLB

Materials Select Sector SPDR ETF

86.33 0.00 0.00
LQD

iShares iBoxx $ Investment Grade Corporate Bond ETF

107.46 0.00 0.00
DXJ

WisdomTree Japan Hedged Equity Fund

113.27 0.00 0.00
VLUE

iShares Edge MSCI USA Value Factor ETF

107.02 0.00 0.00